Beijing Centergate Technologies Holding Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 5.000 | 5.240 | 4.900 | 5.200 | 5.174 | 25,357,133 |
| 2024-10-25 | 4.850 | 4.970 | 4.850 | 4.950 | 4.925 | 11,711,987 |
| 2024-10-24 | 4.780 | 4.850 | 4.780 | 4.840 | 4.816 | 8,092,708 |
| 2024-10-23 | 4.830 | 4.870 | 4.770 | 4.800 | 4.776 | 10,038,806 |
| 2024-10-22 | 4.750 | 4.860 | 4.720 | 4.840 | 4.816 | 11,587,696 |
| 2024-10-21 | 4.750 | 4.830 | 4.710 | 4.770 | 4.746 | 14,038,108 |
| 2024-10-18 | 4.510 | 4.740 | 4.510 | 4.680 | 4.657 | 14,534,178 |
| 2024-10-17 | 4.650 | 4.730 | 4.560 | 4.560 | 4.537 | 10,081,359 |
| 2024-10-16 | 4.580 | 4.700 | 4.560 | 4.660 | 4.637 | 7,021,617 |
| 2024-10-15 | 4.630 | 4.770 | 4.590 | 4.630 | 4.607 | 11,489,776 |
| 2024-10-14 | 4.570 | 4.760 | 4.530 | 4.690 | 4.667 | 13,050,686 |
| 2024-10-11 | 4.590 | 4.690 | 4.510 | 4.560 | 4.537 | 12,707,644 |
| 2024-10-10 | 4.700 | 4.880 | 4.570 | 4.640 | 4.617 | 21,360,764 |
| 2024-10-09 | 5.150 | 5.150 | 4.730 | 4.730 | 4.706 | 32,339,001 |
| 2024-10-08 | 5.310 | 5.310 | 4.810 | 5.260 | 5.234 | 48,212,978 |
| 2024-09-30 | 4.650 | 4.850 | 4.500 | 4.830 | 4.806 | 28,978,051 |
| 2024-09-27 | 4.330 | 4.500 | 4.300 | 4.420 | 4.398 | 16,904,148 |
| 2024-09-26 | 4.200 | 4.270 | 4.140 | 4.270 | 4.249 | 12,663,599 |
| 2024-09-25 | 4.140 | 4.300 | 4.140 | 4.190 | 4.169 | 15,421,556 |
| 2024-09-24 | 4.040 | 4.140 | 4.040 | 4.130 | 4.109 | 13,216,966 |
| 2024-09-23 | 4.040 | 4.080 | 4.020 | 4.050 | 4.030 | 9,168,296 |
| 2024-09-20 | 4.050 | 4.060 | 3.960 | 4.020 | 4.000 | 13,600,664 |
| 2024-09-19 | 3.900 | 4.060 | 3.880 | 4.030 | 4.010 | 19,076,975 |
| 2024-09-18 | 3.840 | 3.910 | 3.790 | 3.880 | 3.861 | 15,387,718 |
| 2024-09-13 | 3.900 | 3.950 | 3.810 | 3.840 | 3.821 | 20,299,352 |
| 2024-09-12 | 3.930 | 4.010 | 3.850 | 3.950 | 3.930 | 31,769,742 |
| 2024-09-11 | 4.330 | 4.330 | 3.960 | 4.010 | 3.990 | 46,525,691 |
| 2024-09-10 | 4.180 | 4.210 | 4.120 | 4.210 | 4.189 | 9,976,595 |
| 2024-09-09 | 3.790 | 3.890 | 3.770 | 3.830 | 3.811 | 4,126,886 |
| 2024-09-06 | 3.870 | 3.900 | 3.790 | 3.790 | 3.771 | 4,290,900 |
| 2024-09-05 | 3.860 | 3.910 | 3.840 | 3.880 | 3.861 | 4,091,164 |
| 2024-09-04 | 3.920 | 3.920 | 3.820 | 3.840 | 3.821 | 4,470,000 |
| 2024-09-03 | 3.920 | 3.940 | 3.850 | 3.880 | 3.861 | 5,317,028 |
| 2024-09-02 | 3.960 | 3.990 | 3.900 | 3.910 | 3.891 | 6,523,900 |
| 2024-08-30 | 3.890 | 4.010 | 3.880 | 3.960 | 3.940 | 7,621,900 |
| 2024-08-29 | 3.900 | 3.960 | 3.830 | 3.920 | 3.900 | 5,663,932 |
| 2024-08-28 | 3.850 | 3.990 | 3.820 | 3.890 | 3.871 | 7,827,896 |
| 2024-08-27 | 3.920 | 3.950 | 3.830 | 3.840 | 3.821 | 4,414,496 |
| 2024-08-26 | 3.810 | 3.910 | 3.790 | 3.900 | 3.881 | 4,595,036 |
| 2024-08-23 | 3.870 | 3.880 | 3.770 | 3.830 | 3.811 | 5,224,801 |
| 2024-08-22 | 3.940 | 3.990 | 3.840 | 3.860 | 3.841 | 5,417,524 |
| 2024-08-21 | 3.950 | 3.980 | 3.900 | 3.920 | 3.900 | 4,614,781 |
| 2024-08-20 | 4.040 | 4.050 | 3.960 | 3.970 | 3.950 | 4,416,100 |
| 2024-08-19 | 4.070 | 4.090 | 4.020 | 4.040 | 4.020 | 4,410,948 |
| 2024-08-16 | 4.070 | 4.070 | 4.010 | 4.050 | 4.030 | 3,954,288 |
| 2024-08-15 | 4.020 | 4.080 | 4.000 | 4.040 | 4.020 | 4,472,447 |
| 2024-08-14 | 4.050 | 4.070 | 4.010 | 4.040 | 4.020 | 3,706,844 |
| 2024-08-13 | 4.050 | 4.070 | 3.990 | 4.050 | 4.030 | 4,774,540 |
| 2024-08-12 | 4.060 | 4.120 | 4.040 | 4.070 | 4.050 | 5,463,844 |
| 2024-08-09 | 4.120 | 4.130 | 4.050 | 4.060 | 4.040 | 4,817,664 |
| 2024-08-08 | 4.020 | 4.130 | 4.020 | 4.100 | 4.080 | 6,714,780 |
| 2024-08-07 | 4.090 | 4.120 | 4.040 | 4.050 | 4.030 | 6,844,391 |
| 2024-08-06 | 4.000 | 4.110 | 4.000 | 4.110 | 4.090 | 9,019,780 |
| 2024-08-05 | 4.010 | 4.150 | 3.980 | 4.000 | 3.980 | 13,306,067 |
| 2024-08-02 | 3.990 | 4.280 | 3.950 | 4.050 | 4.030 | 16,509,364 |
| 2024-08-01 | 3.910 | 4.070 | 3.900 | 3.990 | 3.970 | 8,200,259 |
| 2024-07-31 | 3.800 | 3.950 | 3.780 | 3.940 | 3.920 | 8,241,900 |
| 2024-07-30 | 3.720 | 3.820 | 3.710 | 3.810 | 3.791 | 5,980,076 |
| 2024-07-29 | 3.720 | 3.750 | 3.640 | 3.720 | 3.701 | 4,772,176 |
| 2024-07-26 | 3.700 | 3.730 | 3.660 | 3.700 | 3.682 | 5,218,112 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-12 | 0.0200 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.